audius SE 3ITN
XETR · Almanya · Teknoloji Hizmetleri
€9,95-0,55 (-%5,24)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9,95 | -%5,24 | €10,40 | €10,40 | €9,95 | 982 |
| 2026-09-30 | €10,50 | +%2,94 | €10,20 | €10,50 | €10,20 | 424 |
| 2026-09-29 | €10,20 | -%0,97 | €10,30 | €10,30 | €10,10 | 432 |
| 2026-09-28 | €10,30 | +%0,98 | €10,20 | €10,30 | €10,20 | 0 |
| 2026-09-25 | €10,20 | +%0,99 | €10,10 | €10,30 | €10,10 | 1,10K |
| 2026-09-24 | €10,10 | %0,00 | €10,00 | €10,40 | €10,00 | 912 |
| 2026-09-23 | €10,10 | +%4,12 | €9,85 | €10,10 | €9,55 | 1,06K |
| 2026-09-22 | €9,70 | %0,00 | €9,70 | €9,70 | €9,70 | 0 |
| 2026-09-21 | €9,70 | %0,00 | €9,70 | €9,70 | €9,70 | 0 |
| 2026-09-18 | €9,70 | -%1,02 | €9,80 | €9,80 | €9,60 | 600 |
| 2026-09-17 | €9,80 | -%1,01 | €9,90 | €10,10 | €9,70 | 2,21K |
| 2026-09-16 | €9,90 | +%1,02 | €9,90 | €9,90 | €9,90 | 0 |
| 2026-09-15 | €9,80 | +%1,03 | €9,75 | €9,80 | €9,75 | 0 |
| 2026-09-14 | €9,70 | +%0,52 | €9,70 | €9,70 | €9,60 | 100 |
| 2026-09-11 | €9,65 | +%2,66 | €9,40 | €9,65 | €9,40 | 200 |
| 2026-09-10 | €9,40 | +%1,08 | €9,30 | €9,40 | €9,30 | 0 |
| 2026-09-09 | €9,30 | -%4,12 | €9,70 | €9,70 | €9,30 | 2,86K |
| 2026-09-08 | €9,70 | -%2,02 | €10,00 | €10,00 | €9,60 | 3,38K |
| 2026-09-07 | €9,90 | +%2,06 | €9,65 | €9,90 | €9,60 | 1,09K |
| 2026-09-04 | €9,70 | -%3,00 | €9,80 | €9,80 | €9,60 | 3,00K |
| 2026-09-03 | €10,00 | +%5,26 | €9,55 | €10,00 | €9,50 | 4,50K |
| 2026-09-02 | €9,50 | -%1,55 | €9,50 | €9,55 | €9,50 | 2,20K |
| 2026-09-01 | €9,65 | -%0,52 | €9,50 | €9,75 | €9,50 | 603 |
| 2026-08-31 | €9,70 | -%2,51 | €9,80 | €10,10 | €9,70 | 2,02K |
| 2026-08-28 | €9,95 | %0,00 | €9,95 | €9,95 | €9,95 | 1 |
| 2026-08-27 | €9,95 | -%1,49 | €10,00 | €10,00 | €9,95 | 2,12K |
| 2026-08-26 | €10,10 | +%1,00 | €10,00 | €10,10 | €9,80 | 1,79K |
| 2026-08-25 | €10,00 | -%0,99 | €10,00 | €10,00 | €10,00 | 1,10K |
| 2026-08-24 | €10,10 | -%3,81 | €10,70 | €10,70 | €9,85 | 4,04K |
| 2026-08-21 | €10,50 | +%2,94 | €10,00 | €10,50 | €9,75 | 3,55K |
| 2026-08-20 | €10,20 | -%3,77 | €10,40 | €10,40 | €10,10 | 940 |
| 2026-08-19 | €10,60 | -%0,93 | €10,60 | €10,70 | €10,60 | 1,64K |
| 2026-08-18 | €10,70 | -%4,46 | €11,20 | €11,20 | €10,00 | 3,31K |
| 2026-08-17 | €11,20 | +%0,90 | €11,30 | €11,50 | €11,20 | 1,38K |
| 2026-08-14 | €11,10 | +%0,91 | €10,90 | €11,10 | €10,90 | 2 |
| 2026-08-13 | €11,00 | -%1,79 | €11,00 | €11,00 | €11,00 | 0 |
| 2026-08-12 | €11,20 | +%2,75 | €11,00 | €11,20 | €11,00 | 809 |
| 2026-08-11 | €10,90 | -%8,40 | €11,70 | €11,70 | €10,80 | 1,28K |
| 2026-08-10 | €11,90 | +%4,39 | €11,60 | €11,90 | €11,60 | 1,01K |
| 2026-08-07 | €11,40 | %0,00 | €11,40 | €11,40 | €11,40 | 0 |
| 2026-08-06 | €11,40 | %0,00 | €11,40 | €11,40 | €11,40 | 0 |
| 2026-08-05 | €11,40 | %0,00 | €11,40 | €11,40 | €11,40 | 0 |
| 2026-08-04 | €11,40 | -%0,87 | €11,40 | €11,40 | €11,40 | 0 |
| 2026-08-03 | €11,50 | -%3,36 | €11,60 | €11,60 | €11,30 | 525 |
| 2026-07-31 | €11,90 | +%0,85 | €12,00 | €12,00 | €11,90 | 432 |
| 2026-07-30 | €11,80 | +%0,85 | €11,80 | €11,80 | €11,80 | 0 |
| 2026-07-29 | €11,70 | +%1,74 | €11,70 | €11,70 | €11,70 | 432 |
| 2026-07-28 | €11,50 | -%1,71 | €11,90 | €11,90 | €11,50 | 507 |
| 2026-07-27 | €11,70 | +%0,86 | €11,70 | €11,70 | €11,70 | 0 |
| 2026-07-24 | €11,60 | +%4,50 | €11,40 | €11,70 | €11,40 | 1,56K |
| 2026-07-23 | €11,10 | %0,00 | €11,30 | €11,30 | €11,10 | 400 |
| 2026-07-22 | €11,10 | +%1,83 | €10,70 | €11,10 | €10,70 | 767 |
| 2026-07-21 | €10,90 | +%2,83 | €10,80 | €11,10 | €10,70 | 2,37K |
| 2026-07-20 | €10,60 | -%9,40 | €11,50 | €11,50 | €10,30 | 4,93K |
| 2026-07-17 | €11,70 | -%4,10 | €12,20 | €12,20 | €11,60 | 1,87K |
| 2026-07-16 | €12,20 | +%1,67 | €12,20 | €12,20 | €12,20 | 796 |
| 2026-07-15 | €12,00 | %0,00 | €12,00 | €12,00 | €12,00 | 0 |
| 2026-07-14 | €12,00 | %0,00 | €12,00 | €12,00 | €12,00 | 0 |
| 2026-07-13 | €12,00 | %0,00 | €12,00 | €12,00 | €12,00 | 0 |
| 2026-07-10 | €12,00 | %0,00 | €12,00 | €12,00 | €12,00 | 0 |
| 2026-07-09 | €12,00 | %0,00 | €12,00 | €12,00 | €12,00 | 0 |
| 2026-07-08 | €12,00 | %0,00 | €12,00 | €12,00 | €12,00 | 0 |
| 2026-07-07 | €12,00 | -%4,00 | €12,30 | €12,30 | €12,00 | 701 |
| 2026-07-06 | €12,50 | -%2,34 | €12,60 | €12,60 | €12,50 | 641 |
| 2026-07-03 | €12,80 | %0,00 | €12,80 | €12,80 | €12,80 | 0 |
| 2026-07-02 | €12,80 | +%0,79 | €12,80 | €12,80 | €12,80 | 40 |
| 2026-07-01 | €12,70 | +%1,60 | €12,70 | €12,70 | €12,70 | 0 |
| 2026-06-30 | €12,50 | -%0,79 | €12,50 | €12,50 | €12,50 | 23 |
| 2026-06-29 | €12,60 | -%1,56 | €12,70 | €12,70 | €12,60 | 385 |
| 2026-06-26 | €12,80 | %0,00 | €12,80 | €12,80 | €12,80 | 0 |
| 2026-06-25 | €12,80 | %0,00 | €12,80 | €12,80 | €12,80 | 0 |
| 2026-06-24 | €12,80 | +%0,79 | €12,90 | €12,90 | €12,80 | 317 |
| 2026-06-23 | €12,70 | -%2,31 | €12,80 | €12,80 | €12,70 | 385 |
| 2026-06-22 | €13,00 | %0,00 | €13,10 | €13,10 | €13,00 | 649 |
| 2026-06-19 | €13,00 | -%1,52 | €13,10 | €13,10 | €13,00 | 500 |
| 2026-06-18 | €13,20 | %0,00 | €13,40 | €13,40 | €13,20 | 500 |
| 2026-06-17 | €13,20 | %0,00 | €13,40 | €13,50 | €13,20 | 1,08K |
| 2026-06-16 | €13,20 | %0,00 | €13,20 | €13,20 | €13,20 | 0 |
| 2026-06-15 | €13,20 | %0,00 | €13,20 | €13,20 | €13,20 | 0 |
| 2026-06-12 | €13,20 | %0,00 | €13,30 | €13,30 | €13,20 | 100 |
| 2026-06-11 | €13,20 | -%2,94 | €13,50 | €13,50 | €13,20 | 1,76K |
| 2026-06-10 | €13,60 | -%0,73 | €13,60 | €13,60 | €13,60 | 0 |
| 2026-06-09 | €13,70 | +%0,74 | €13,80 | €13,80 | €13,70 | 381 |
| 2026-06-08 | €13,60 | +%1,49 | €13,70 | €13,70 | €13,60 | 414 |
| 2026-06-05 | €13,40 | %0,00 | €13,50 | €13,50 | €13,40 | 2 |
| 2026-06-04 | €13,40 | %0,00 | €13,40 | €13,40 | €13,40 | 0 |
| 2026-06-03 | €13,40 | -%0,74 | €13,40 | €13,40 | €13,40 | 0 |
| 2026-06-02 | €13,50 | %0,00 | €14,10 | €14,10 | €13,50 | 2,26K |
| 2026-06-01 | €13,50 | -%2,17 | €13,50 | €13,60 | €13,50 | 1,74K |
| 2026-05-29 | €13,80 | %0,00 | €13,90 | €14,00 | €13,80 | 138 |